Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Services Sector (CIX: MSECTOR760 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 2029 2039 2014 2032 0 +16.39(+0.81%)
Mar 28, 2019 2009 2022 1995 2016 0 +16.16(+0.81%)
Mar 27, 2019 2010 2018 1981 2000 0 -8.13(-0.40%)
Mar 26, 2019 1999 2014 1989 2008 0 +23.43(+1.18%)
Mar 25, 2019 1981 1999 1965 1984 0 -3.66(-0.18%)
Mar 22, 2019 2015 2026 1983 1988 0 -37.29(-1.84%)
Mar 21, 2019 1980 2035 1978 2025 0 +36.63(+1.84%)
Mar 20, 2019 1991 2006 1972 1989 0 -7.84(-0.39%)
Mar 19, 2019 2006 2012 1989 1997 0 -1.03(-0.05%)
Mar 18, 2019 2010 2019 1985 1998 0 -3.75(-0.19%)
Mar 15, 2019 1982 2016 1978 2001 0 +13.53(+0.68%)
Mar 14, 2019 1977 1997 1968 1988 0 +9.35(+0.47%)
Mar 13, 2019 1973 1998 1968 1978 0 +14.44(+0.74%)
Mar 12, 2019 1959 1977 1952 1964 0 +10.40(+0.53%)
Mar 11, 2019 1926 1958 1922 1954 0 +36.11(+1.88%)
Mar 08, 2019 1895 1921 1881 1917 0 -0.13(-0.01%)
Mar 07, 2019 1926 1934 1904 1918 0 -14.43(-0.75%)
Mar 06, 2019 1941 1948 1926 1932 0 -9.71(-0.50%)
Mar 05, 2019 1944 1956 1936 1942 0 -1.26(-0.06%)
Mar 04, 2019 1964 1972 1925 1943 0 -15.19(-0.78%)
Mar 01, 2019 1956 1969 1940 1958 0 +17.29(+0.89%)
Feb 28, 2019 1930 1951 1926 1941 0 +9.27(+0.48%)
Feb 27, 2019 1916 1937 1905 1932 0 +16.07(+0.84%)
Feb 26, 2019 1901 1927 1895 1916 0 +7.65(+0.40%)
Feb 25, 2019 1921 1926 1904 1908 0 -1.11(-0.06%)
Feb 22, 2019 1890 1914 1886 1909 0 +25.57(+1.36%)
Feb 21, 2019 1887 1897 1872 1883 0 -8.81(-0.47%)
Feb 20, 2019 1891 1899 1876 1892 0 +2.53(+0.13%)
Feb 19, 2019 1889 1899 1882 1890 0 -5.61(-0.30%)
Feb 15, 2019 1892 1899 1879 1895 0 +20.68(+1.10%)
Feb 14, 2019 1871 1884 1862 1875 0 -3.48(-0.19%)
Feb 13, 2019 1875 1892 1868 1878 0 +13.54(+0.73%)
Feb 12, 2019 1859 1874 1848 1865 0 +14.87(+0.80%)
Feb 11, 2019 1853 1868 1842 1850 0 +4.46(+0.24%)
Feb 08, 2019 1818 1848 1814 1845 0 +12.01(+0.66%)
Feb 07, 2019 1829 1843 1815 1833 0 -13.47(-0.73%)
Feb 06, 2019 1852 1858 1836 1847 0 -10.45(-0.56%)
Feb 05, 2019 1849 1864 1845 1857 0 +11.80(+0.64%)
Feb 04, 2019 1831 1847 1821 1845 0 +14.66(+0.80%)
Feb 01, 2019 1799 1837 1793 1831 0 +36.49(+2.03%)
Jan 31, 2019 1783 1808 1769 1794 0 +10.34(+0.58%)
Jan 30, 2019 1761 1790 1751 1784 0 +34.22(+1.96%)
Jan 29, 2019 1763 1767 1738 1750 0 -10.03(-0.57%)
Jan 28, 2019 1766 1772 1742 1760 0 -22.63(-1.27%)
Jan 25, 2019 1780 1794 1768 1782 0 +18.06(+1.02%)
Jan 24, 2019 1757 1772 1749 1764 0 +9.15(+0.52%)
Jan 23, 2019 1771 1777 1739 1755 0 -7.67(-0.44%)
Jan 22, 2019 1766 1781 1747 1763 0 -16.32(-0.92%)
Jan 18, 2019 1770 1784 1755 1779 0 +22.45(+1.28%)
Jan 17, 2019 1746 1767 1741 1757 0 +6.48(+0.37%)
Jan 16, 2019 1753 1764 1738 1750 0 +5.86(+0.34%)
Jan 15, 2019 1734 1751 1717 1744 0 +10.76(+0.62%)
Jan 14, 2019 1728 1747 1722 1734 0 -7.48(-0.43%)
Jan 11, 2019 1737 1749 1727 1741 0 -4.21(-0.24%)
Jan 10, 2019 1719 1748 1709 1745 0 +9.80(+0.56%)
Jan 09, 2019 1727 1747 1718 1735 0 +23.09(+1.35%)
Jan 08, 2019 1710 1724 1689 1712 0 +13.12(+0.77%)
Jan 07, 2019 1685 1714 1677 1699 0 +20.22(+1.20%)
Jan 04, 2019 1639 1690 1634 1679 0 +66.72(+4.14%)
Jan 03, 2019 1651 1656 1607 1612 0 -56.87(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.